KissMeData/004650/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184000	39901410	9370	9370	9370	9370	182
3	20231017	183900	39901410	9370	9370	9370	9370	0
4	20231017	183800	39901410	9370	9370	9370	9370	0
5	20231017	183700	39901410	9370	9370	9370	9370	0
6	20231017	183600	39901410	9370	9370	9370	9370	0
7	20231017	183500	39901410	9370	9370	9370	9370	0
8	20231017	183400	39901410	9370	9370	9370	9370	0
9	20231017	183300	39901410	9370	9370	9370	9370	0
10	20231017	183200	39901410	9370	9370	9370	9370	0
11	20231017	183100	39901410	9370	9370	9370	9370	0
12	20231017	183000	39901410	9370	9370	9370	9370	0
13	20231017	182900	39901410	9370	9370	9370	9370	0
14	20231017	182800	39901410	9370	9370	9370	9370	0
15	20231017	182700	39901410	9370	9370	9370	9370	0
16	20231017	182600	39901410	9370	9370	9370	9370	0
17	20231017	182500	39901410	9370	9370	9370	9370	0
18	20231017	182400	39901410	9370	9370	9370	9370	0
19	20231017	182300	39901410	9370	9370	9370	9370	0
20	20231017	182200	39901410	9370	9370	9370	9370	0
21	20231017	182100	39901410	9370	9370	9370	9370	0
22	20231017	182000	39901410	9370	9370	9370	9370	0
23	20231017	181900	39901410	9370	9370	9370	9370	0
24	20231017	181800	39901410	9370	9370	9370	9370	0
25	20231017	181700	39901410	9370	9370	9370	9370	0
26	20231017	181600	39901410	9370	9370	9370	9370	0
27	20231017	181500	39901410	9370	9370	9370	9370	0
28	20231017	181400	39901410	9370	9370	9370	9370	0
29	20231017	181300	39901410	9370	9370	9370	9370	0
30	20231017	181200	39901410	9370	9370	9370	9370	0
31	20231017	181100	39901410	9370	9370	9370	9370	0
32	20231017	181000	39901410	9370	9370	9370	9370	182
33	20231017	180900	39901410	9370	9370	9370	9370	0
34	20231017	180800	39901410	9370	9370	9370	9370	0
35	20231017	180700	39901410	9370	9370	9370	9370	0
36	20231017	180600	39901410	9370	9370	9370	9370	0
37	20231017	180500	39901410	9370	9370	9370	9370	0
38	20231017	180400	39901410	9370	9370	9370	9370	0
39	20231017	180300	39901410	9370	9370	9370	9370	0
40	20231017	180200	39901410	9370	9370	9370	9370	0
41	20231017	180100	39901410	9370	9370	9370	9370	0
42	20231017	180000	39901410	9370	9370	9370	9370	0
43	20231017	175900	39901410	9370	9370	9370	9370	0
44	20231017	175800	39901410	9370	9370	9370	9370	0
45	20231017	175700	39901410	9370	9370	9370	9370	0
46	20231017	175600	39901410	9370	9370	9370	9370	0
47	20231017	175500	39901410	9370	9370	9370	9370	0
48	20231017	175400	39901410	9370	9370	9370	9370	0
49	20231017	175300	39901410	9370	9370	9370	9370	0
50	20231017	175200	39901410	9370	9370	9370	9370	0
51	20231017	175100	39901410	9370	9370	9370	9370	0
52	20231017	175000	39901410	9370	9370	9370	9370	0
53	20231017	174900	39901410	9370	9370	9370	9370	0
54	20231017	174800	39901410	9370	9370	9370	9370	0
55	20231017	174700	39901410	9370	9370	9370	9370	0
56	20231017	174600	39901410	9370	9370	9370	9370	0
57	20231017	174500	39901410	9370	9370	9370	9370	0
58	20231017	174400	39901410	9370	9370	9370	9370	0
59	20231017	174300	39901410	9370	9370	9370	9370	0
60	20231017	174200	39901410	9370	9370	9370	9370	0
61	20231017	174100	39901410	9370	9370	9370	9370	0
62	20231017	174000	39901410	9370	9370	9370	9370	182
63	20231017	173900	39901410	9370	9370	9370	9370	0
64	20231017	173800	39901410	9370	9370	9370	9370	0
65	20231017	173700	39901410	9370	9370	9370	9370	0
66	20231017	173600	39901410	9370	9370	9370	9370	0
67	20231017	173500	39901410	9370	9370	9370	9370	0
68	20231017	173400	39901410	9370	9370	9370	9370	0
69	20231017	173300	39901410	9370	9370	9370	9370	0
70	20231017	173200	39901410	9370	9370	9370	9370	0
71	20231017	173100	39901410	9370	9370	9370	9370	0
72	20231017	173000	39901410	9370	9370	9370	9370	0
73	20231017	172900	39901410	9370	9370	9370	9370	0
74	20231017	172800	39901410	9370	9370	9370	9370	0
75	20231017	172700	39901410	9370	9370	9370	9370	0
76	20231017	172600	39901410	9370	9370	9370	9370	0
77	20231017	172500	39901410	9370	9370	9370	9370	0
78	20231017	172400	39901410	9370	9370	9370	9370	0
79	20231017	172300	39901410	9370	9370	9370	9370	0
80	20231017	172200	39901410	9370	9370	9370	9370	0
81	20231017	172100	39901410	9370	9370	9370	9370	0
82	20231017	172000	39901410	9370	9370	9370	9370	0
83	20231017	171900	39901410	9370	9370	9370	9370	0
84	20231017	171800	39901410	9370	9370	9370	9370	0
85	20231017	171700	39901410	9370	9370	9370	9370	0
86	20231017	171600	39901410	9370	9370	9370	9370	0
87	20231017	171500	39901410	9370	9370	9370	9370	0
88	20231017	171400	39901410	9370	9370	9370	9370	0
89	20231017	171300	39901410	9370	9370	9370	9370	0
90	20231017	171200	39901410	9370	9370	9370	9370	0
91	20231017	171100	39901410	9370	9370	9370	9370	0
92	20231017	171000	39901410	9370	9370	9370	9370	182
93	20231017	170900	39901410	9370	9370	9370	9370	0
94	20231017	170800	39901410	9370	9370	9370	9370	0
95	20231017	170700	39901410	9370	9370	9370	9370	0
96	20231017	170600	39901410	9370	9370	9370	9370	0
97	20231017	170500	39901410	9370	9370	9370	9370	0
98	20231017	170400	39901410	9370	9370	9370	9370	0
99	20231017	170300	39901410	9370	9370	9370	9370	0
100	20231017	170200	39901410	9370	9370	9370	9370	0
101	20231017	170100	39901410	9370	9370	9370	9370	0
102	20231017	170000	39901410	9370	9370	9370	9370	0
103	20231017	165900	39901410	9370	9370	9370	9370	0
104	20231017	165800	39901410	9370	9370	9370	9370	0
105	20231017	165700	39901410	9370	9370	9370	9370	0
106	20231017	165600	39901410	9370	9370	9370	9370	0
107	20231017	165500	39901410	9370	9370	9370	9370	0
108	20231017	165400	39901410	9370	9370	9370	9370	0
109	20231017	165300	39901410	9370	9370	9370	9370	0
110	20231017	165200	39901410	9370	9370	9370	9370	0
111	20231017	165100	39901410	9370	9370	9370	9370	0
112	20231017	165000	39901410	9370	9370	9370	9370	0
113	20231017	164900	39901410	9370	9370	9370	9370	0
114	20231017	164800	39901410	9370	9370	9370	9370	0
115	20231017	164700	39901410	9370	9370	9370	9370	0
116	20231017	164600	39901410	9370	9370	9370	9370	0
117	20231017	164500	39901410	9370	9370	9370	9370	0
118	20231017	164400	39901410	9370	9370	9370	9370	0
119	20231017	164300	39901410	9370	9370	9370	9370	0
120	20231017	164200	39901410	9370	9370	9370	9370	0
121	20231017	164100	39901410	9370	9370	9370	9370	0
122	20231017	164000	39901410	9370	9370	9370	9370	182
123	20231017	163900	39901410	9370	9370	9370	9370	0
124	20231017	163800	39901410	9370	9370	9370	9370	0
125	20231017	163700	39901410	9370	9370	9370	9370	0
126	20231017	163600	39901410	9370	9370	9370	9370	0
127	20231017	163500	39901410	9370	9370	9370	9370	0
128	20231017	163400	39901410	9370	9370	9370	9370	0
129	20231017	163300	39901410	9370	9370	9370	9370	0
130	20231017	163200	39901410	9370	9370	9370	9370	0
131	20231017	163100	39901410	9370	9370	9370	9370	0
132	20231017	163000	39901410	9370	9370	9370	9370	0
133	20231017	162900	39901410	9370	9370	9370	9370	0
134	20231017	162800	39901410	9370	9370	9370	9370	0
135	20231017	162700	39901410	9370	9370	9370	9370	0
136	20231017	162600	39901410	9370	9370	9370	9370	0
137	20231017	162500	39901410	9370	9370	9370	9370	0
138	20231017	162400	39901410	9370	9370	9370	9370	0
139	20231017	162300	39901410	9370	9370	9370	9370	0
140	20231017	162200	39901410	9370	9370	9370	9370	0
141	20231017	162100	39901410	9370	9370	9370	9370	0
142	20231017	162000	39901410	9370	9370	9370	9370	0
143	20231017	161900	39901410	9370	9370	9370	9370	0
144	20231017	161800	39901410	9370	9370	9370	9370	0
145	20231017	161700	39901410	9370	9370	9370	9370	0
146	20231017	161600	39901410	9370	9370	9370	9370	0
147	20231017	161500	39901410	9370	9370	9370	9370	0
148	20231017	161400	39901410	9370	9370	9370	9370	0
149	20231017	161300	39901410	9370	9370	9370	9370	0
150	20231017	161200	39901410	9370	9370	9370	9370	0
151	20231017	161100	39901410	9370	9370	9370	9370	0
152	20231017	161000	39901410	9370	9370	9370	9370	182
153	20231017	160900	39901410	9370	9370	9370	9370	0
154	20231017	160800	39901410	9370	9370	9370	9370	0
155	20231017	160700	39901410	9370	9370	9370	9370	0
156	20231017	160600	39901410	9370	9370	9370	9370	0
157	20231017	160500	39901410	9370	9370	9370	9370	0
158	20231017	160400	39901410	9370	9370	9370	9370	0
159	20231017	160300	39901410	9370	9370	9370	9370	0
160	20231017	160200	39901410	9370	9370	9370	9370	0
161	20231017	160100	39901410	9370	9370	9370	9370	0
162	20231017	160000	39901410	9370	9370	9370	9370	0
163	20231017	155900	39901410	9370	9370	9370	9370	0
164	20231017	155800	39901410	9370	9370	9370	9370	0
165	20231017	155700	39901410	9370	9370	9370	9370	0
166	20231017	155600	39901410	9370	9370	9370	9370	0
167	20231017	155500	39901410	9370	9370	9370	9370	0
168	20231017	155400	39901410	9370	9370	9370	9370	0
169	20231017	155300	39901410	9370	9370	9370	9370	0
170	20231017	155200	39901410	9370	9370	9370	9370	0
171	20231017	155100	39901410	9370	9370	9370	9370	0
172	20231017	155000	39901410	9370	9370	9370	9370	0
173	20231017	154900	39901410	9370	9370	9370	9370	0
174	20231017	154800	39901410	9370	9370	9370	9370	0
175	20231017	154700	39901410	9370	9370	9370	9370	0
176	20231017	154600	39901410	9370	9370	9370	9370	0
177	20231017	154500	39901410	9370	9370	9370	9370	0
178	20231017	154400	39901410	9370	9370	9370	9370	0
179	20231017	154300	39901410	9370	9370	9370	9370	0
180	20231017	154200	39901410	9370	9370	9370	9370	0
181	20231017	154100	39901410	9370	9370	9370	9370	0
182	20231017	154000	39901410	9370	9370	9370	9370	182
183	20231017	153900	39901410	9370	9370	9370	9370	0
184	20231017	153800	39901410	9370	9370	9370	9370	0
185	20231017	153700	39901410	9370	9370	9370	9370	0
186	20231017	153600	39901410	9370	9370	9370	9370	0
187	20231017	153500	39901410	9370	9370	9370	9370	0
188	20231017	153400	39901410	9370	9370	9370	9370	0
189	20231017	153300	39901410	9370	9370	9370	9370	0
190	20231017	153200	39901410	9370	9370	9370	9370	0
191	20231017	153100	39901410	9370	9370	9370	9370	0
192	20231017	153000	39901410	9370	9370	9370	9370	182
193	20231017	152900	38196070	9320	9320	9320	9320	0
194	20231017	152800	38196070	9320	9320	9320	9320	0
195	20231017	152700	38196070	9320	9320	9320	9320	0
196	20231017	152600	38196070	9320	9320	9320	9320	0
197	20231017	152500	38196070	9320	9320	9320	9320	0
198	20231017	152400	38196070	9320	9320	9320	9320	0
199	20231017	152300	38196070	9320	9320	9320	9320	0
200	20231017	152200	38196070	9320	9320	9320	9320	0
201	20231017	152100	38196070	9320	9320	9320	9320	0
202	20231017	152000	38196070	9320	9320	9320	9320	0
203	20231017	151900	38196070	9320	9320	9320	9320	59
204	20231017	151800	37646190	9320	9320	9320	9320	0
205	20231017	151700	37646190	9320	9320	9320	9320	0
206	20231017	151600	37646190	9320	9320	9320	9320	0
207	20231017	151500	37646190	9320	9320	9320	9320	0
208	20231017	151400	37646190	9320	9320	9320	9320	0
209	20231017	151300	37646190	9320	9320	9320	9320	0
210	20231017	151200	37646190	9320	9320	9320	9320	0
211	20231017	151100	37646190	9320	9320	9320	9320	0
212	20231017	151000	37646190	9320	9320	9320	9320	0
213	20231017	150900	37646190	9320	9320	9320	9320	0
214	20231017	150800	37646190	9320	9320	9320	9320	0
215	20231017	150700	37646190	9320	9320	9320	9320	2
216	20231017	150600	37627550	9340	9340	9340	9340	0
217	20231017	150500	37627550	9340	9340	9340	9340	0
218	20231017	150400	37627550	9340	9340	9340	9340	0
219	20231017	150300	37627550	9340	9340	9340	9340	0
220	20231017	150200	37627550	9340	9320	9340	9320	2
221	20231017	150100	37608890	9340	9340	9340	9340	0
222	20231017	150000	37608890	9340	9340	9340	9340	0
223	20231017	145900	37608890	9340	9340	9340	9340	0
224	20231017	145800	37608890	9340	9340	9340	9340	0
225	20231017	145700	37608890	9340	9340	9340	9340	0
226	20231017	145600	37608890	9340	9340	9340	9340	0
227	20231017	145500	37608890	9340	9340	9340	9340	0
228	20231017	145400	37608890	9340	9340	9340	9340	0
229	20231017	145300	37608890	9340	9340	9340	9340	0
230	20231017	145200	37608890	9340	9340	9340	9340	43
231	20231017	145100	37207270	9320	9320	9320	9320	0
232	20231017	145000	37207270	9320	9320	9320	9320	1
233	20231017	144900	37197950	9320	9320	9320	9320	0
234	20231017	144800	37197950	9320	9320	9320	9320	0
235	20231017	144700	37197950	9320	9320	9320	9320	0
236	20231017	144600	37197950	9320	9320	9320	9320	0
237	20231017	144500	37197950	9320	9320	9320	9320	0
238	20231017	144400	37197950	9320	9320	9320	9320	0
239	20231017	144300	37197950	9320	9320	9320	9320	0
240	20231017	144200	37197950	9320	9320	9320	9320	0
241	20231017	144100	37197950	9320	9320	9320	9320	0
242	20231017	144000	37197950	9320	9320	9320	9320	34
243	20231017	143900	36881070	9320	9320	9320	9320	0
244	20231017	143800	36881070	9320	9320	9320	9320	0
245	20231017	143700	36881070	9320	9320	9320	9320	0
246	20231017	143600	36881070	9320	9320	9320	9320	0
247	20231017	143500	36881070	9320	9320	9320	9320	0
248	20231017	143400	36881070	9320	9320	9320	9320	0
249	20231017	143300	36881070	9320	9320	9320	9320	0
250	20231017	143200	36881070	9320	9320	9320	9320	0
251	20231017	143100	36881070	9320	9320	9320	9320	0
252	20231017	143000	36881070	9320	9320	9320	9320	0
253	20231017	142900	36881070	9320	9320	9320	9320	0
254	20231017	142800	36881070	9320	9320	9320	9320	3
255	20231017	142700	36853110	9320	9320	9320	9320	0
256	20231017	142600	36853110	9320	9320	9320	9320	0
257	20231017	142500	36853110	9320	9320	9320	9320	0
258	20231017	142400	36853110	9320	9320	9320	9320	0
259	20231017	142300	36853110	9320	9320	9320	9320	0
260	20231017	142200	36853110	9320	9320	9320	9320	0
261	20231017	142100	36853110	9320	9320	9320	9320	0
262	20231017	142000	36853110	9320	9320	9320	9320	0
263	20231017	141900	36853110	9320	9320	9320	9320	0
264	20231017	141800	36853110	9320	9320	9320	9320	0
265	20231017	141700	36853110	9320	9320	9320	9320	0
266	20231017	141600	36853110	9320	9320	9320	9320	0
267	20231017	141500	36853110	9320	9320	9320	9320	0
268	20231017	141400	36853110	9320	9320	9320	9320	0
269	20231017	141300	36853110	9320	9320	9320	9320	0
270	20231017	141200	36853110	9320	9320	9320	9320	0
271	20231017	141100	36853110	9320	9320	9320	9320	0
272	20231017	141000	36853110	9320	9320	9320	9320	0
273	20231017	140900	36853110	9320	9320	9320	9320	0
274	20231017	140800	36853110	9320	9320	9320	9320	0
275	20231017	140700	36853110	9320	9320	9320	9320	0
276	20231017	140600	36853110	9320	9320	9320	9320	0
277	20231017	140500	36853110	9320	9320	9320	9320	0
278	20231017	140400	36853110	9320	9320	9320	9320	0
279	20231017	140300	36853110	9320	9320	9320	9320	0
280	20231017	140200	36853110	9320	9320	9320	9320	0
281	20231017	140100	36853110	9320	9320	9320	9320	0
282	20231017	140000	36853110	9320	9320	9320	9320	0
283	20231017	135900	36853110	9320	9320	9320	9320	1
284	20231017	135800	36843790	9320	9320	9320	9320	0
285	20231017	135700	36843790	9320	9330	9330	9320	52
286	20231017	135600	36359140	9340	9340	9340	9340	0
287	20231017	135500	36359140	9340	9340	9340	9340	47
288	20231017	135400	35920160	9350	9350	9350	9350	1
289	20231017	135300	35910810	9370	9370	9370	9370	0
290	20231017	135200	35910810	9370	9370	9370	9370	0
291	20231017	135100	35910810	9370	9370	9370	9370	0
292	20231017	135000	35910810	9370	9370	9370	9370	0
293	20231017	134900	35910810	9370	9370	9370	9370	0
294	20231017	134800	35910810	9370	9370	9370	9370	0
295	20231017	134700	35910810	9370	9370	9370	9370	1
296	20231017	134600	35901440	9340	9340	9340	9340	20
297	20231017	134500	35714640	9340	9340	9340	9340	8
298	20231017	134400	35639920	9350	9350	9350	9350	0
299	20231017	134300	35639920	9350	9350	9350	9350	0
300	20231017	134200	35639920	9350	9350	9350	9350	0
301	20231017	134100	35639920	9350	9350	9350	9350	0
302	20231017	134000	35639920	9350	9350	9350	9350	0
303	20231017	133900	35639920	9350	9350	9350	9350	0
304	20231017	133800	35639920	9350	9350	9350	9350	0
305	20231017	133700	35639920	9350	9350	9350	9350	0
306	20231017	133600	35639920	9350	9350	9350	9350	0
307	20231017	133500	35639920	9350	9350	9350	9350	0
308	20231017	133400	35639920	9350	9350	9350	9350	0
309	20231017	133300	35639920	9350	9350	9350	9350	0
310	20231017	133200	35639920	9350	9350	9350	9350	0
311	20231017	133100	35639920	9350	9350	9350	9350	0
312	20231017	133000	35639920	9350	9350	9350	9350	0
313	20231017	132900	35639920	9350	9350	9350	9350	0
314	20231017	132800	35639920	9350	9350	9350	9350	0
315	20231017	132700	35639920	9350	9350	9350	9350	0
316	20231017	132600	35639920	9350	9350	9350	9350	528
317	20231017	132500	30703120	9390	9390	9390	9390	0
318	20231017	132400	30703120	9390	9390	9390	9390	0
319	20231017	132300	30703120	9390	9390	9390	9390	0
320	20231017	132200	30703120	9390	9390	9390	9390	0
321	20231017	132100	30703120	9390	9390	9390	9390	0
322	20231017	132000	30703120	9390	9390	9390	9390	0
323	20231017	131900	30703120	9390	9390	9390	9390	0
324	20231017	131800	30703120	9390	9390	9390	9390	0
325	20231017	131700	30703120	9390	9390	9390	9390	0
326	20231017	131600	30703120	9390	9390	9390	9390	1
327	20231017	131500	30693730	9350	9350	9350	9350	0
328	20231017	131400	30693730	9350	9350	9350	9350	9
329	20231017	131300	30609580	9390	9350	9390	9350	11
330	20231017	131200	30506690	9380	9380	9380	9380	0
331	20231017	131100	30506690	9380	9380	9380	9380	135
332	20231017	131000	29240390	9390	9390	9390	9390	0
333	20231017	130900	29240390	9390	9390	9390	9390	0
334	20231017	130800	29240390	9390	9390	9390	9390	0
335	20231017	130700	29240390	9390	9390	9390	9390	0
336	20231017	130600	29240390	9390	9390	9390	9390	0
337	20231017	130500	29240390	9390	9390	9390	9390	0
338	20231017	130400	29240390	9390	9390	9390	9390	0
339	20231017	130300	29240390	9390	9390	9390	9390	0
340	20231017	130200	29240390	9390	9390	9390	9390	0
341	20231017	130100	29240390	9390	9390	9390	9390	0
342	20231017	130000	29240390	9390	9390	9390	9390	0
343	20231017	125900	29240390	9390	9390	9390	9390	0
344	20231017	125800	29240390	9390	9390	9390	9390	0
345	20231017	125700	29240390	9390	9390	9390	9390	0
346	20231017	125600	29240390	9390	9390	9390	9390	0
347	20231017	125500	29240390	9390	9390	9390	9390	0
348	20231017	125400	29240390	9390	9390	9390	9390	0
349	20231017	125300	29240390	9390	9390	9390	9390	0
350	20231017	125200	29240390	9390	9390	9390	9390	0
351	20231017	125100	29240390	9390	9390	9390	9390	0
352	20231017	125000	29240390	9390	9390	9390	9390	0
353	20231017	124900	29240390	9390	9390	9390	9390	0
354	20231017	124800	29240390	9390	9390	9390	9390	0
355	20231017	124700	29240390	9390	9390	9390	9390	0
356	20231017	124600	29240390	9390	9390	9390	9390	0
357	20231017	124500	29240390	9390	9390	9390	9390	0
358	20231017	124400	29240390	9390	9390	9390	9390	0
359	20231017	124300	29240390	9390	9390	9390	9390	0
360	20231017	124200	29240390	9390	9390	9390	9390	0
361	20231017	124100	29240390	9390	9390	9390	9390	0
362	20231017	124000	29240390	9390	9390	9390	9390	0
363	20231017	123900	29240390	9390	9390	9390	9390	0
364	20231017	123800	29240390	9390	9390	9390	9390	0
365	20231017	123700	29240390	9390	9390	9390	9390	0
366	20231017	123600	29240390	9390	9390	9390	9390	0
367	20231017	123500	29240390	9390	9390	9390	9390	0
368	20231017	123400	29240390	9390	9390	9390	9390	0
369	20231017	123300	29240390	9390	9390	9390	9390	0
370	20231017	123200	29240390	9390	9370	9390	9370	300
371	20231017	123100	26423610	9390	9390	9390	9390	0
372	20231017	123000	26423610	9390	9390	9390	9390	0
373	20231017	122900	26423610	9390	9390	9390	9390	0
374	20231017	122800	26423610	9390	9390	9390	9390	0
375	20231017	122700	26423610	9390	9390	9390	9390	0
376	20231017	122600	26423610	9390	9390	9390	9390	0
377	20231017	122500	26423610	9390	9390	9390	9390	0
378	20231017	122400	26423610	9390	9390	9390	9390	0
379	20231017	122300	26423610	9390	9390	9390	9390	0
380	20231017	122200	26423610	9390	9390	9390	9390	0
381	20231017	122100	26423610	9390	9390	9390	9390	0
382	20231017	122000	26423610	9390	9390	9390	9390	0
383	20231017	121900	26423610	9390	9390	9390	9390	0
384	20231017	121800	26423610	9390	9390	9390	9390	0
385	20231017	121700	26423610	9390	9390	9390	9390	4
386	20231017	121600	26386050	9390	9390	9390	9370	123
387	20231017	121500	25231100	9390	9390	9390	9350	12
388	20231017	121400	25118480	9390	9380	9390	9380	103
389	20231017	121300	24151360	9390	9370	9390	9370	200
390	20231017	121200	22274480	9340	9360	9370	9340	6
391	20231017	121100	22218350	9340	9360	9360	9340	4
392	20231017	121000	22180940	9350	9350	9350	9350	0
393	20231017	120900	22180940	9350	9350	9350	9350	0
394	20231017	120800	22180940	9350	9350	9350	9350	0
395	20231017	120700	22180940	9350	9350	9350	9350	0
396	20231017	120600	22180940	9350	9350	9350	9340	13
397	20231017	120500	22059400	9350	9350	9350	9350	0
398	20231017	120400	22059400	9350	9350	9350	9350	1
399	20231017	120300	22050050	9340	9340	9340	9340	1
400	20231017	120200	22040710	9340	9340	9340	9340	0
401	20231017	120100	22040710	9340	9350	9350	9340	25
402	20231017	120000	21807010	9350	9350	9350	9350	34
403	20231017	115900	21489110	9310	9310	9310	9310	0
404	20231017	115800	21489110	9310	9310	9310	9310	0
405	20231017	115700	21489110	9310	9340	9340	9310	70
406	20231017	115600	20837050	9340	9340	9340	9340	1
407	20231017	115500	20827710	9340	9340	9340	9340	2
408	20231017	115400	20809030	9330	9330	9330	9330	3
409	20231017	115300	20781040	9330	9330	9330	9330	1
410	20231017	115200	20771710	9340	9340	9340	9340	0
411	20231017	115100	20771710	9340	9340	9340	9340	1
412	20231017	115000	20762370	9330	9330	9330	9330	0
413	20231017	114900	20762370	9330	9330	9330	9330	12
414	20231017	114800	20650410	9310	9310	9310	9310	0
415	20231017	114700	20650410	9310	9310	9310	9310	10
416	20231017	114600	20557310	9320	9320	9320	9320	0
417	20231017	114500	20557310	9320	9320	9320	9320	0
418	20231017	114400	20557310	9320	9310	9320	9310	8
419	20231017	114300	20482790	9300	9300	9300	9300	0
420	20231017	114200	20482790	9300	9300	9300	9300	0
421	20231017	114100	20482790	9300	9300	9300	9300	0
422	20231017	114000	20482790	9300	9300	9300	9300	0
423	20231017	113900	20482790	9300	9300	9300	9300	0
424	20231017	113800	20482790	9300	9300	9300	9300	0
425	20231017	113700	20482790	9300	9300	9300	9300	0
426	20231017	113600	20482790	9300	9300	9300	9300	85
427	20231017	113500	19692290	9300	9280	9300	9280	127
428	20231017	113400	18513030	9280	9270	9280	9270	55
429	20231017	113300	18003050	9270	9270	9270	9270	0
430	20231017	113200	18003050	9270	9270	9270	9270	0
431	20231017	113100	18003050	9270	9270	9270	9270	0
432	20231017	113000	18003050	9270	9270	9270	9270	0
433	20231017	112900	18003050	9270	9270	9270	9270	2
434	20231017	112800	17984510	9260	9260	9260	9260	0
435	20231017	112700	17984510	9260	9260	9260	9260	206
436	20231017	112600	16076950	9260	9260	9260	9260	0
437	20231017	112500	16076950	9260	9250	9260	9250	207
438	20231017	112400	14160460	9250	9250	9250	9250	0
439	20231017	112300	14160460	9250	9250	9250	9250	336
440	20231017	112200	11052460	9250	9250	9250	9250	0
441	20231017	112100	11052460	9250	9250	9250	9250	0
442	20231017	112000	11052460	9250	9250	9250	9250	0
443	20231017	111900	11052460	9250	9250	9250	9250	0
444	20231017	111800	11052460	9250	9250	9250	9250	0
445	20231017	111700	11052460	9250	9250	9250	9250	0
446	20231017	111600	11052460	9250	9250	9250	9250	0
447	20231017	111500	11052460	9250	9250	9250	9250	0
448	20231017	111400	11052460	9250	9250	9250	9250	2
449	20231017	111300	11033960	9240	9240	9240	9240	0
450	20231017	111200	11033960	9240	9240	9240	9240	0
451	20231017	111100	11033960	9240	9240	9240	9240	0
452	20231017	111000	11033960	9240	9240	9240	9240	0
453	20231017	110900	11033960	9240	9240	9240	9240	0
454	20231017	110800	11033960	9240	9240	9240	9240	0
455	20231017	110700	11033960	9240	9230	9240	9230	213
456	20231017	110600	9067710	9230	9230	9230	9230	0
457	20231017	110500	9067710	9230	9230	9230	9230	6
458	20231017	110400	9012330	9230	9230	9230	9230	0
459	20231017	110300	9012330	9230	9230	9230	9230	0
460	20231017	110200	9012330	9230	9230	9230	9230	1
461	20231017	110100	9003100	9250	9250	9250	9250	0
462	20231017	110000	9003100	9250	9250	9250	9250	0
463	20231017	105900	9003100	9250	9250	9250	9250	0
464	20231017	105800	9003100	9250	9250	9250	9250	0
465	20231017	105700	9003100	9250	9250	9250	9250	1
466	20231017	105600	8993850	9250	9250	9250	9250	4
467	20231017	105500	8956850	9220	9220	9220	9220	1
468	20231017	105400	8947630	9250	9250	9250	9250	0
469	20231017	105300	8947630	9250	9250	9250	9250	0
470	20231017	105200	8947630	9250	9250	9250	9250	0
471	20231017	105100	8947630	9250	9250	9250	9250	0
472	20231017	105000	8947630	9250	9250	9250	9250	0
473	20231017	104900	8947630	9250	9250	9250	9250	0
474	20231017	104800	8947630	9250	9250	9250	9250	1
475	20231017	104700	8938380	9220	9220	9220	9220	0
476	20231017	104600	8938380	9220	9220	9220	9220	0
477	20231017	104500	8938380	9220	9220	9220	9220	0
478	20231017	104400	8938380	9220	9220	9220	9220	0
479	20231017	104300	8938380	9220	9220	9220	9220	0
480	20231017	104200	8938380	9220	9220	9220	9220	0
481	20231017	104100	8938380	9220	9220	9220	9220	0
482	20231017	104000	8938380	9220	9220	9220	9220	0
483	20231017	103900	8938380	9220	9220	9220	9220	0
484	20231017	103800	8938380	9220	9220	9220	9220	0
485	20231017	103700	8938380	9220	9220	9220	9220	0
486	20231017	103600	8938380	9220	9220	9220	9220	148
487	20231017	103500	7573820	9210	9210	9210	9210	0
488	20231017	103400	7573820	9210	9210	9210	9210	0
489	20231017	103300	7573820	9210	9210	9210	9210	0
490	20231017	103200	7573820	9210	9210	9210	9210	0
491	20231017	103100	7573820	9210	9210	9210	9210	0
492	20231017	103000	7573820	9210	9210	9210	9210	0
493	20231017	102900	7573820	9210	9210	9210	9210	0
494	20231017	102800	7573820	9210	9210	9210	9210	0
495	20231017	102700	7573820	9210	9210	9210	9210	0
496	20231017	102600	7573820	9210	9210	9210	9210	0
497	20231017	102500	7573820	9210	9210	9210	9210	0
498	20231017	102400	7573820	9210	9210	9210	9210	0
499	20231017	102300	7573820	9210	9210	9210	9210	0
500	20231017	102200	7573820	9210	9210	9210	9210	0
501	20231017	102100	7573820	9210	9210	9210	9210	0
502	20231017	102000	7573820	9210	9210	9210	9210	0
503	20231017	101900	7573820	9210	9210	9210	9210	0
504	20231017	101800	7573820	9210	9210	9210	9210	0
505	20231017	101700	7573820	9210	9210	9210	9210	0
506	20231017	101600	7573820	9210	9210	9210	9210	0
507	20231017	101500	7573820	9210	9210	9210	9210	0
508	20231017	101400	7573820	9210	9210	9210	9210	0
509	20231017	101300	7573820	9210	9210	9210	9210	0
510	20231017	101200	7573820	9210	9210	9210	9210	0
511	20231017	101100	7573820	9210	9210	9210	9210	0
512	20231017	101000	7573820	9210	9210	9210	9210	0
513	20231017	100900	7573820	9210	9210	9210	9210	0
514	20231017	100800	7573820	9210	9230	9230	9210	195
515	20231017	100700	5775830	9250	9250	9250	9250	0
516	20231017	100600	5775830	9250	9250	9250	9250	0
517	20231017	100500	5775830	9250	9250	9250	9250	0
518	20231017	100400	5775830	9250	9250	9250	9250	0
519	20231017	100300	5775830	9250	9250	9250	9250	0
520	20231017	100200	5775830	9250	9250	9250	9250	0
521	20231017	100100	5775830	9250	9250	9250	9250	0
522	20231017	100000	5775830	9250	9240	9250	9240	7
523	20231017	095900	5711140	9240	9240	9240	9240	0
524	20231017	095800	5711140	9240	9240	9240	9240	0
525	20231017	095700	5711140	9240	9230	9240	9230	11
526	20231017	095600	5609510	9240	9240	9240	9240	0
527	20231017	095500	5609510	9240	9240	9240	9240	0
528	20231017	095400	5609510	9240	9240	9240	9240	0
529	20231017	095300	5609510	9240	9240	9240	9240	0
530	20231017	095200	5609510	9240	9240	9240	9240	0
531	20231017	095100	5609510	9240	9240	9240	9240	0
532	20231017	095000	5609510	9240	9240	9240	9240	0
533	20231017	094900	5609510	9240	9240	9240	9240	0
534	20231017	094800	5609510	9240	9240	9240	9240	0
535	20231017	094700	5609510	9240	9240	9240	9240	50
536	20231017	094600	5147510	9240	9240	9240	9240	0
537	20231017	094500	5147510	9240	9240	9240	9240	0
538	20231017	094400	5147510	9240	9240	9240	9240	0
539	20231017	094300	5147510	9240	9240	9240	9240	0
540	20231017	094200	5147510	9240	9240	9240	9240	0
541	20231017	094100	5147510	9240	9240	9240	9240	0
542	20231017	094000	5147510	9240	9240	9240	9240	3
543	20231017	093900	5119790	9240	9240	9240	9240	0
544	20231017	093800	5119790	9240	9240	9240	9240	1
545	20231017	093700	5110550	9230	9230	9230	9230	0
546	20231017	093600	5110550	9230	9230	9230	9230	0
547	20231017	093500	5110550	9230	9230	9230	9230	201
548	20231017	093400	3255320	9230	9230	9230	9230	0
549	20231017	093300	3255320	9230	9230	9230	9230	0
550	20231017	093200	3255320	9230	9230	9230	9230	0
551	20231017	093100	3255320	9230	9230	9230	9230	0
552	20231017	093000	3255320	9230	9230	9230	9230	0
553	20231017	092900	3255320	9230	9230	9230	9230	0
554	20231017	092800	3255320	9230	9230	9230	9230	0
555	20231017	092700	3255320	9230	9230	9230	9230	0
556	20231017	092600	3255320	9230	9230	9230	9230	0
557	20231017	092500	3255320	9230	9230	9230	9230	0
558	20231017	092400	3255320	9230	9230	9230	9230	0
559	20231017	092300	3255320	9230	9230	9230	9230	0
560	20231017	092200	3255320	9230	9230	9230	9230	0
561	20231017	092100	3255320	9230	9230	9230	9230	0
562	20231017	092000	3255320	9230	9230	9230	9230	0
563	20231017	091900	3255320	9230	9230	9230	9230	0
564	20231017	091800	3255320	9230	9230	9230	9230	8
565	20231017	091700	3181480	9230	9230	9230	9230	0
566	20231017	091600	3181480	9230	9230	9230	9230	2
567	20231017	091500	3163020	9230	9230	9230	9230	3
568	20231017	091400	3135330	9230	9230	9230	9230	2
569	20231017	091300	3116870	9220	9220	9220	9220	0
570	20231017	091200	3116870	9220	9210	9220	9210	200
571	20231017	091100	1272930	9210	9210	9210	9210	1
572	20231017	091000	1263720	9180	9180	9180	9180	0
573	20231017	090900	1263720	9180	9180	9180	9180	0
574	20231017	090800	1263720	9180	9180	9180	9180	0
575	20231017	090700	1263720	9180	9180	9180	9180	0
576	20231017	090600	1263720	9180	9180	9180	9180	0
577	20231017	090500	1263720	9180	9180	9180	9180	0
578	20231017	090400	1263720	9180	9180	9180	9180	15
579	20231017	090300	1126020	9180	9180	9180	9180	0
580	20231017	090200	1126020	9180	9180	9180	9180	0
581	20231017	090100	1126020	9180	9180	9180	9180	10
582	20231017	090000	1034220	9140	9160	9160	9140	113